Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	6.485	6.517	6.454	6.504	293,001	+0.05(+0.78%)
Aug 30, 2005	6.470	6.498	6.438	6.454	240,976	-0.01(-0.15%)
Aug 29, 2005	6.485	6.501	6.435	6.464	308,322	+0.01(+0.15%)
Aug 26, 2005	6.511	6.517	6.438	6.454	309,598	+0.02(+0.29%)
Aug 25, 2005	6.442	6.457	6.423	6.435	339,601	-0.00(-0.05%)
Aug 24, 2005	6.454	6.489	6.426	6.438	314,386	-0.01(-0.19%)
Aug 23, 2005	6.429	6.479	6.423	6.451	277,043	+0.01(+0.15%)
Aug 22, 2005	6.460	6.482	6.420	6.442	340,877	-0.07(-1.01%)
Aug 19, 2005	6.561	6.576	6.485	6.507	447,162	-0.05(-0.76%)
Aug 18, 2005	6.539	6.564	6.520	6.558	213,527	+0.01(+0.14%)
Aug 17, 2005	6.498	6.551	6.495	6.548	296,831	+0.01(+0.14%)
Aug 16, 2005	6.539	6.551	6.514	6.539	338,005	+0.01(+0.14%)
Aug 15, 2005	6.517	6.548	6.492	6.529	218,634	+0.01(+0.19%)
Aug 12, 2005	6.498	6.532	6.489	6.517	186,078	+0.01(+0.10%)
Aug 11, 2005	6.542	6.579	6.485	6.511	415,245	-0.04(-0.62%)
Aug 10, 2005	6.564	6.564	6.517	6.551	290,767	+0.02(+0.29%)
Aug 09, 2005	6.485	6.539	6.460	6.532	301,300	+0.06(+0.87%)
Aug 08, 2005	6.476	6.504	6.445	6.476	290,767	+0.01(+0.10%)
Aug 05, 2005	6.479	6.507	6.445	6.470	234,592	-0.03(-0.39%)
Aug 04, 2005	6.517	6.532	6.476	6.495	333,536	-0.03(-0.53%)
Aug 03, 2005	6.482	6.536	6.482	6.529	230,124	+0.01(+0.19%)
Aug 02, 2005	6.573	6.573	6.492	6.517	422,586	-0.03(-0.48%)
Aug 01, 2005	6.539	6.564	6.517	6.548	150,969	+0.03(+0.38%)
Jul 29, 2005	6.564	6.564	6.470	6.523	301,300	+0.01(+0.10%)
Jul 28, 2005	6.507	6.520	6.482	6.517	275,128	+0.03(+0.43%)
Jul 27, 2005	6.501	6.507	6.470	6.489	292,682	-0.01(-0.19%)
Jul 26, 2005	6.473	6.501	6.438	6.501	440,779	+0.03(+0.53%)
Jul 25, 2005	6.432	6.467	6.426	6.467	345,665	+0.04(+0.63%)
Jul 22, 2005	6.438	6.454	6.398	6.426	367,688	+0.00(+0.05%)
Jul 21, 2005	6.520	6.520	6.417	6.423	597,813	-0.07(-1.01%)
Jul 20, 2005	6.445	6.492	6.432	6.489	408,542	-0.02(-0.34%)
Jul 19, 2005	6.542	6.542	6.485	6.511	428,331	-0.00(-0.05%)
Jul 18, 2005	6.551	6.551	6.479	6.514	366,092	-0.01(-0.10%)
Jul 15, 2005	6.479	6.548	6.467	6.520	274,489	+0.03(+0.39%)
Jul 14, 2005	6.539	6.545	6.492	6.495	415,245	-0.01(-0.19%)
Jul 13, 2005	6.460	6.529	6.460	6.507	297,789	+0.02(+0.24%)
Jul 12, 2005	6.442	6.507	6.413	6.492	343,431	+0.05(+0.83%)
Jul 11, 2005	6.504	6.504	6.407	6.438	385,881	-0.03(-0.53%)
Jul 08, 2005	6.420	6.532	6.379	6.473	247,359	+0.08(+1.32%)
Jul 07, 2005	6.335	6.404	6.330	6.388	232,039	+0.03(+0.54%)
Jul 06, 2005	6.338	6.360	6.313	6.354	300,023	+0.02(+0.35%)
Jul 05, 2005	6.345	6.354	6.310	6.332	279,915	+0.01(+0.10%)
Jul 01, 2005	6.345	6.345	6.282	6.326	158,948	+0.01(+0.20%)
Jun 30, 2005	6.298	6.376	6.266	6.313	354,283	+0.06(+1.00%)
Jun 29, 2005	6.263	6.288	6.251	6.251	341,516	-0.01(-0.20%)
Jun 28, 2005	6.219	6.263	6.204	6.263	367,369	+0.08(+1.22%)
Jun 27, 2005	6.247	6.251	6.188	6.188	463,760	-0.06(-0.95%)
Jun 24, 2005	6.251	6.257	6.200	6.247	431,523	-0.01(-0.15%)
Jun 23, 2005	6.244	6.266	6.225	6.257	563,980	-0.00(-0.05%)
Jun 22, 2005	6.266	6.288	6.241	6.260	329,387	-0.01(-0.10%)
Jun 21, 2005	6.269	6.301	6.247	6.266	487,698	-0.05(-0.74%)
Jun 20, 2005	6.329	6.341	6.301	6.313	352,687	-0.02(-0.30%)
Jun 17, 2005	6.301	6.332	6.288	6.332	413,011	+0.03(+0.55%)
Jun 16, 2005	6.294	6.313	6.282	6.298	339,920	-0.01(-0.20%)
Jun 15, 2005	6.304	6.332	6.291	6.310	335,771	+0.02(+0.30%)
Jun 14, 2005	6.282	6.294	6.257	6.291	348,218	+0.03(+0.50%)
Jun 13, 2005	6.279	6.282	6.251	6.260	322,046	-0.01(-0.10%)
Jun 10, 2005	6.263	6.282	6.260	6.266	329,387	+0.01(+0.10%)
Jun 09, 2005	6.251	6.266	6.244	6.260	304,172	-0.00(-0.05%)
Jun 08, 2005	6.251	6.263	6.238	6.263	495,996	+0.02(+0.25%)
Jun 07, 2005	6.263	6.263	6.222	6.247	383,008	-0.00(-0.05%)
Jun 06, 2005	6.247	6.260	6.213	6.251	492,166	+0.02(+0.25%)
Jun 03, 2005	6.254	6.263	6.229	6.235	347,580	-0.03(-0.40%)
Jun 02, 2005	6.254	6.269	6.244	6.260	286,299	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.